Shandong Senter Electn Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.890	39.240	38.400	38.410	25.384	1,545,054
2026-04-22	39.650	39.650	39.030	39.060	25.814	1,581,530
2026-04-21	39.890	39.890	39.000	39.580	26.157	1,489,568
2026-04-20	39.510	39.770	39.300	39.720	26.250	1,560,787
2026-04-17	39.920	40.080	39.360	39.560	26.144	1,388,528
2026-04-16	39.450	39.950	39.030	39.920	26.382	1,895,937
2026-04-15	39.180	39.880	39.180	39.450	26.072	2,164,191
2026-04-14	39.000	39.340	38.680	39.190	25.900	1,314,168
2026-04-13	38.550	38.880	38.370	38.840	25.668	707,588
2026-04-10	38.760	39.130	38.550	38.900	25.708	1,188,863
2026-04-09	38.790	39.000	38.280	38.550	25.477	1,276,619
2026-04-08	38.100	39.150	38.010	39.080	25.827	1,925,845
2026-04-07	37.380	37.800	37.180	37.530	24.803	993,815
2026-04-03	38.600	38.950	37.180	37.380	24.704	2,154,015
2026-04-02	40.010	40.100	38.660	38.690	25.569	2,232,179
2026-04-01	40.520	40.520	39.900	40.150	26.534	1,136,842
2026-03-31	39.900	40.530	39.580	39.860	26.343	1,305,694
2026-03-30	39.600	40.090	39.160	39.980	26.422	1,794,843
2026-03-27	39.390	40.640	39.340	40.370	26.680	1,657,947
2026-03-26	41.700	41.700	40.000	40.290	26.627	3,404,262
2026-03-25	41.490	42.720	41.100	41.950	27.724	3,238,036
2026-03-24	42.000	42.190	40.250	41.580	27.479	3,190,689
2026-03-23	44.200	44.200	40.900	41.210	27.235	5,586,217
2026-03-20	47.580	47.600	45.300	45.440	30.030	5,079,713
2026-03-19	47.000	48.080	46.500	47.580	31.444	6,502,307
2026-03-18	45.950	48.380	45.600	48.280	31.907	11,577,946
2026-03-17	44.130	46.490	43.810	46.080	30.453	6,320,858
2026-03-16	45.010	45.170	43.610	44.120	29.158	2,536,698
2026-03-13	45.490	46.170	45.150	45.170	29.852	2,945,388
2026-03-12	45.910	46.260	45.450	45.660	30.176	2,722,660
2026-03-11	45.500	46.010	45.230	45.950	30.367	2,923,696
2026-03-10	45.700	46.200	45.200	45.590	30.129	3,051,298
2026-03-09	44.370	45.550	44.290	45.550	30.103	3,681,856
2026-03-06	44.250	45.040	44.250	44.770	29.587	1,698,693
2026-03-05	43.620	45.260	43.500	44.600	29.475	2,450,100
2026-03-04	42.800	43.730	42.700	43.400	28.682	1,427,004
2026-03-03	44.500	44.820	42.700	42.750	28.252	1,903,759
2026-03-02	45.000	45.270	44.110	44.160	29.184	1,997,841
2026-02-27	45.500	45.680	45.110	45.390	29.997	1,730,115
2026-02-26	45.410	45.770	45.260	45.720	30.215	1,902,575
2026-02-25	45.680	45.920	45.220	45.460	30.043	1,840,234
2026-02-24	45.000	45.660	44.900	45.620	30.149	2,374,696
2026-02-13	45.060	45.150	44.770	44.900	29.673	1,070,765
2026-02-12	44.860	45.100	44.420	45.060	29.779	1,406,630
2026-02-11	44.980	45.200	44.740	44.800	29.607	871,934
2026-02-10	44.890	45.380	44.630	44.970	29.720	1,163,414
2026-02-09	44.380	45.180	44.200	44.890	29.667	1,667,320
2026-02-06	43.920	44.430	43.850	44.180	29.197	827,944
2026-02-05	44.100	44.440	44.040	44.260	29.250	895,841
2026-02-04	43.860	45.190	43.860	44.320	29.290	1,823,115
2026-02-03	43.570	44.080	43.330	44.070	29.125	1,053,925
2026-02-02	43.850	44.600	43.490	43.530	28.768	1,369,905
2026-01-30	43.770	44.070	43.100	43.960	29.052	1,214,822
2026-01-29	44.580	44.580	43.760	43.770	28.927	1,724,437
2026-01-28	45.000	45.340	44.600	44.640	29.501	1,345,083
2026-01-27	45.360	45.550	44.420	45.130	29.825	1,822,778
2026-01-26	45.410	46.000	44.680	45.550	30.103	3,134,431
2026-01-23	45.990	45.990	45.600	45.710	30.209	1,942,970
2026-01-22	45.870	46.180	45.600	45.990	30.394	2,693,350
2026-01-21	45.680	45.680	44.880	45.430	30.024	2,171,359

← NewerPage 3 of 6 · 318 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7400 CNY
2025-09-19	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.